Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PIMCO Corporate & Income Strategy Fund (NY: PCN )

12.91 -0.07 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.670 1.838 1.598 1.826 0 +0.08(+4.68%)
Feb 26, 2009 1.800 1.857 1.667 1.744 2,186,773 -0.18(-9.25%)
Feb 25, 2009 2.081 2.081 1.922 1.922 1,349,210 -0.15(-7.41%)
Feb 24, 2009 1.910 2.174 1.910 2.076 1,099,869 +0.15(+7.87%)
Feb 23, 2009 2.095 2.198 1.908 1.924 1,752,945 -0.24(-11.10%)
Feb 20, 2009 2.042 2.165 1.922 2.165 1,761,590 +0.00(+0.11%)
Feb 19, 2009 2.381 2.393 2.083 2.162 1,698,382 -0.24(-10.00%)
Feb 18, 2009 2.520 2.520 2.400 2.403 1,210,584 -0.13(-5.21%)
Feb 17, 2009 2.700 2.700 2.530 2.535 904,203 -0.20(-7.37%)
Feb 13, 2009 2.854 2.854 2.676 2.737 469,580 -0.09(-3.31%)
Feb 12, 2009 2.847 2.878 2.597 2.830 517,450 +0.00(+0.00%)
Feb 11, 2009 2.703 2.830 2.700 2.830 345,168 +0.09(+3.42%)
Feb 10, 2009 2.729 2.741 2.592 2.737 621,451 -0.02(-0.70%)
Feb 09, 2009 2.758 2.777 2.672 2.756 536,251 +0.00(+0.17%)
Feb 06, 2009 2.720 2.907 2.720 2.751 1,107,794 +0.03(+1.15%)
Feb 05, 2009 2.799 2.801 2.679 2.720 1,205,277 -0.07(-2.50%)
Feb 04, 2009 2.914 2.914 2.789 2.789 852,704 -0.07(-2.52%)
Feb 03, 2009 2.953 2.955 2.859 2.861 1,000,479 +0.01(+0.42%)
Feb 02, 2009 2.753 2.998 2.751 2.849 1,864,667 +0.11(+4.13%)
Jan 30, 2009 2.494 2.823 2.465 2.737 0 +0.20(+7.96%)
Jan 29, 2009 2.592 2.696 2.535 2.535 684,380 -0.05(-1.77%)
Jan 28, 2009 2.465 2.652 2.439 2.580 969,183 +0.15(+6.34%)
Jan 27, 2009 2.727 2.727 2.403 2.427 1,278,170 -0.19(-7.25%)
Jan 26, 2009 2.761 2.859 2.612 2.616 843,942 -0.16(-5.88%)
Jan 23, 2009 2.643 2.780 2.636 2.780 600,091 +0.07(+2.66%)
Jan 22, 2009 2.763 2.763 2.669 2.708 638,521 -0.07(-2.53%)
Jan 21, 2009 2.631 2.785 2.561 2.778 841,495 +0.15(+5.68%)
Jan 20, 2009 2.753 2.758 2.619 2.628 851,846 -0.13(-4.87%)
Jan 16, 2009 2.833 2.833 2.652 2.763 712,508 -0.00(-0.09%)
Jan 15, 2009 2.835 2.835 2.588 2.765 750,022 -0.02(-0.60%)
Jan 14, 2009 2.881 2.881 2.609 2.782 1,059,012 -0.14(-4.93%)
Jan 13, 2009 2.979 2.979 2.907 2.926 572,350 -0.04(-1.22%)
Jan 12, 2009 2.979 3.061 2.943 2.962 1,240,402 +0.05(+1.80%)
Jan 09, 2009 2.789 3.092 2.789 2.910 1,297,553 +0.12(+4.32%)
Jan 08, 2009 2.684 2.857 2.607 2.789 636,656 +0.09(+3.38%)
Jan 07, 2009 2.866 2.890 2.619 2.698 1,178,942 -0.22(-7.57%)
Jan 06, 2009 2.924 2.967 2.811 2.919 1,460,000 +0.05(+1.67%)
Jan 05, 2009 2.837 2.871 2.789 2.871 1,544,164 +0.00(+0.00%)
Jan 02, 2009 2.787 2.955 2.775 2.871 0 +0.11(+3.91%)
Jan 01, 2009 2.715 2.806 2.693 2.763 0 +0.00(+0.00%)
Dec 31, 2008 2.715 2.806 2.693 2.763 1,022,352 +0.10(+3.79%)
Dec 30, 2008 2.633 2.737 2.549 2.662 1,171,159 +0.06(+2.12%)
Dec 29, 2008 2.621 2.657 2.573 2.607 930,267 -0.01(-0.55%)
Dec 26, 2008 2.403 2.703 2.400 2.621 1,097,480 +0.19(+7.70%)
Dec 24, 2008 2.381 2.434 2.338 2.434 576,562 +0.08(+3.58%)
Dec 23, 2008 2.436 2.446 2.321 2.350 1,034,126 -0.04(-1.61%)
Dec 22, 2008 2.403 2.523 2.355 2.388 1,653,801 +0.10(+4.15%)
Dec 19, 2008 2.249 2.395 2.196 2.293 1,012,088 +0.14(+6.40%)
Dec 18, 2008 2.165 2.222 2.133 2.155 758,205 +0.00(+0.00%)
Dec 17, 2008 2.107 2.191 2.059 2.155 909,930 +0.16(+8.07%)
Dec 16, 2008 1.790 2.054 1.790 1.994 966,278 +0.20(+11.41%)
Dec 15, 2008 1.917 1.917 1.756 1.790 630,870 -0.06(-2.99%)
Dec 12, 2008 1.778 1.879 1.778 1.845 542,856 -0.05(-2.41%)
Dec 11, 2008 1.934 1.999 1.845 1.891 680,588 -0.04(-2.24%)
Dec 10, 2008 1.989 1.992 1.869 1.934 779,778 +0.10(+5.23%)
Dec 09, 2008 1.855 1.896 1.807 1.838 611,354 -0.02(-1.29%)
Dec 08, 2008 1.802 1.920 1.788 1.862 1,219,149 +0.08(+4.73%)
Dec 05, 2008 1.756 1.804 1.725 1.778 865,786 -0.00(-0.27%)
Dec 04, 2008 1.723 1.874 1.720 1.783 995,971 -0.02(-0.93%)
Dec 03, 2008 1.809 1.843 1.720 1.800 817,566 -0.04(-2.22%)
Dec 02, 2008 1.682 1.864 1.660 1.840 1,547,036 +0.15(+8.96%)
Dec 01, 2008 2.061 2.061 1.687 1.689 1,656,182 -0.22(-11.46%)
Nov 28, 2008 2.009 2.018 1.862 1.908 560,238 -0.09(-4.45%)
Nov 26, 2008 1.910 2.114 1.910 1.996 1,080,860 -0.03(-1.31%)
Nov 25, 2008 1.910 2.047 1.804 2.023 1,136,334 +0.25(+13.94%)
Nov 24, 2008 1.718 1.785 1.670 1.776 727,912 +0.12(+7.26%)
Nov 21, 2008 1.619 1.658 1.516 1.655 1,137,803 +0.00(+0.00%)
Nov 20, 2008 1.804 1.824 1.574 1.655 1,157,599 -0.17(-9.48%)
Nov 19, 2008 1.948 1.956 1.802 1.829 1,095,078 -0.13(-6.49%)
Nov 18, 2008 1.941 2.006 1.929 1.956 690,544 -0.03(-1.45%)
Nov 17, 2008 1.982 2.016 1.915 1.985 709,649 -0.02(-1.18%)
Nov 14, 2008 2.030 2.109 1.985 2.008 744,657 -0.08(-3.92%)
Nov 13, 2008 2.042 2.102 1.876 2.090 1,248,160 +0.05(+2.35%)
Nov 12, 2008 2.141 2.184 1.985 2.042 2,138,229 -0.22(-9.67%)
Nov 11, 2008 2.374 2.427 2.261 2.261 514,732 -0.14(-5.71%)
Nov 10, 2008 2.463 2.488 2.374 2.398 512,493 -0.10(-4.04%)
Nov 07, 2008 2.508 2.532 2.453 2.499 274,543 +0.01(+0.39%)
Nov 06, 2008 2.549 2.643 2.427 2.489 642,212 -0.14(-5.39%)
Nov 05, 2008 2.645 2.712 2.592 2.631 739,109 -0.09(-3.44%)
Nov 04, 2008 2.607 2.756 2.590 2.725 1,187,017 +0.12(+4.71%)
Nov 03, 2008 2.592 2.722 2.427 2.602 864,450 +0.20(+8.30%)
Oct 31, 2008 2.342 2.455 2.333 2.403 530,365 +0.14(+6.38%)
Oct 30, 2008 2.285 2.330 2.232 2.258 275,334 -0.03(-1.26%)
Oct 29, 2008 2.379 2.379 2.102 2.287 418,506 -0.02(-1.04%)
Oct 28, 2008 2.186 2.328 2.167 2.311 420,949 +0.16(+7.55%)
Oct 27, 2008 2.304 2.326 2.066 2.149 528,313 -0.03(-1.16%)
Oct 24, 2008 2.403 2.403 2.174 2.174 538,594 -0.19(-8.18%)
Oct 23, 2008 2.443 2.443 2.347 2.368 267,305 +0.00(+0.16%)
Oct 22, 2008 2.475 2.475 2.297 2.364 462,188 -0.05(-2.09%)
Oct 21, 2008 2.225 2.523 2.225 2.415 593,793 -0.02(-0.89%)
Oct 20, 2008 2.614 2.614 2.342 2.436 714,856 +0.16(+6.84%)
Oct 17, 2008 2.162 2.367 2.126 2.280 547,289 +0.09(+4.29%)
Oct 16, 2008 2.616 2.616 1.989 2.187 722,880 +0.08(+4.00%)
Oct 15, 2008 2.210 2.210 2.102 2.102 515,935 -0.13(-5.90%)
Oct 14, 2008 2.333 2.640 2.210 2.234 1,460,604 +0.01(+0.60%)
Oct 13, 2008 2.198 2.246 1.862 2.221 2,192,987 +0.64(+40.71%)
Oct 10, 2008 1.619 1.622 1.213 1.579 3,219,888 +0.04(+2.66%)
Oct 09, 2008 1.994 1.994 1.442 1.538 1,906,606 -0.44(-22.14%)
Oct 08, 2008 1.862 1.992 1.763 1.975 1,575,764 -0.23(-10.26%)
Oct 07, 2008 2.126 2.234 2.126 2.201 636,265 +0.02(+0.77%)
Oct 06, 2008 2.338 2.338 2.006 2.184 1,579,714 -0.24(-10.00%)
Oct 03, 2008 2.381 2.571 2.371 2.427 0 +0.06(+2.54%)
Oct 02, 2008 2.355 2.439 2.314 2.367 671,023 +0.02(+1.03%)
Oct 01, 2008 2.453 2.453 2.282 2.342 616,357 +0.08(+3.72%)
Sep 30, 2008 2.415 2.439 2.256 2.258 1,190,663 -0.16(-6.65%)
Sep 29, 2008 2.547 2.564 2.302 2.419 997,661 -0.24(-8.95%)
Sep 26, 2008 2.547 2.657 2.547 2.657 0 -0.02(-0.72%)
Sep 25, 2008 2.571 2.715 2.552 2.676 616,532 +0.04(+1.51%)
Sep 24, 2008 2.732 2.739 2.561 2.637 661,413 -0.19(-6.68%)
Sep 23, 2008 2.955 2.967 2.825 2.825 322,504 -0.15(-5.08%)
Sep 22, 2008 2.955 2.977 2.835 2.977 532,967 -0.02(-0.56%)
Sep 19, 2008 2.883 2.994 2.799 2.994 0 +0.19(+6.77%)
Sep 18, 2008 2.775 2.881 2.427 2.804 1,903,022 -0.03(-1.10%)
Sep 17, 2008 3.044 3.044 2.811 2.835 1,988,368 -0.36(-11.15%)
Sep 16, 2008 3.003 3.207 2.775 3.191 2,000,984 +0.07(+2.16%)
Sep 15, 2008 3.186 3.255 3.102 3.123 583,205 -0.15(-4.48%)
Sep 12, 2008 3.316 3.316 3.207 3.270 420,208 -0.04(-1.23%)
Sep 11, 2008 3.340 3.340 3.270 3.311 309,831 -0.03(-0.86%)
Sep 10, 2008 3.378 3.378 3.323 3.340 358,824 -0.01(-0.36%)
Sep 09, 2008 3.400 3.400 3.337 3.352 314,709 +0.01(+0.36%)
Sep 08, 2008 3.376 3.424 3.330 3.340 527,086 +0.01(+0.29%)
Sep 05, 2008 3.311 3.352 3.308 3.330 0 +0.00(+0.00%)
Sep 04, 2008 3.352 3.354 3.330 3.330 312,369 -0.02(-0.65%)
Sep 03, 2008 3.385 3.395 3.344 3.352 287,467 -0.02(-0.64%)
Sep 02, 2008 3.376 3.397 3.366 3.373 293,785 +0.02(+0.50%)
Aug 29, 2008 3.383 3.383 3.347 3.356 155,029 +0.01(+0.36%)
Aug 28, 2008 3.373 3.402 3.344 3.344 563,717 -0.00(-0.14%)
Aug 27, 2008 3.354 3.368 3.325 3.349 467,191 +0.02(+0.50%)
Aug 26, 2008 3.330 3.376 3.318 3.332 481,709 +0.00(+0.07%)
Aug 25, 2008 3.354 3.354 3.330 3.330 175,657 -0.02(-0.50%)
Aug 22, 2008 3.323 3.352 3.323 3.347 302,418 +0.00(+0.14%)
Aug 21, 2008 3.359 3.373 3.340 3.342 266,593 -0.03(-0.93%)
Aug 20, 2008 3.344 3.378 3.340 3.373 374,586 +0.03(+1.01%)
Aug 19, 2008 3.330 3.361 3.330 3.340 352,918 +0.00(+0.00%)
Aug 18, 2008 3.342 3.352 3.330 3.340 146,501 -0.00(-0.14%)
Aug 15, 2008 3.376 3.376 3.320 3.344 0 +0.00(+0.14%)
Aug 14, 2008 3.316 3.347 3.306 3.340 151,159 +0.01(+0.36%)
Aug 13, 2008 3.335 3.352 3.306 3.328 316,399 +0.00(+0.00%)
Aug 12, 2008 3.364 3.364 3.320 3.328 191,157 -0.00(-0.07%)
Aug 11, 2008 3.325 3.344 3.301 3.330 235,393 +0.02(+0.56%)
Aug 08, 2008 3.267 3.320 3.255 3.312 190,700 +0.00(+0.10%)
Aug 07, 2008 3.335 3.335 3.284 3.308 259,880 -0.06(-1.64%)
Aug 06, 2008 3.388 3.388 3.340 3.364 232,676 -0.02(-0.57%)
Aug 05, 2008 3.366 3.392 3.364 3.383 219,972 +0.01(+0.21%)
Aug 04, 2008 3.366 3.400 3.364 3.376 163,412 -0.01(-0.21%)
Aug 01, 2008 3.347 3.385 3.323 3.383 172,382 +0.06(+1.73%)
Jul 31, 2008 3.287 3.325 3.282 3.325 230,703 +0.03(+0.95%)
Jul 30, 2008 3.299 3.323 3.270 3.294 212,813 -0.05(-1.37%)
Jul 29, 2008 3.340 3.361 3.243 3.340 260,442 +0.09(+2.73%)
Jul 28, 2008 3.308 3.308 3.219 3.251 242,174 +0.04(+1.20%)
Jul 25, 2008 3.251 3.251 3.210 3.212 217,866 -0.04(-1.11%)
Jul 24, 2008 3.352 3.364 3.248 3.248 329,114 -0.07(-2.10%)
Jul 23, 2008 3.313 3.340 3.306 3.318 239,452 +0.00(+0.15%)
Jul 22, 2008 3.296 3.340 3.270 3.313 239,556 +0.01(+0.29%)
Jul 21, 2008 3.304 3.364 3.291 3.304 277,374 -0.05(-1.36%)
Jul 18, 2008 3.400 3.400 3.301 3.349 214,100 +0.03(+1.01%)
Jul 17, 2008 3.280 3.330 3.260 3.316 316,973 +0.09(+2.75%)
Jul 16, 2008 3.207 3.243 3.073 3.227 628,997 +0.10(+3.23%)
Jul 15, 2008 3.123 3.195 2.936 3.126 1,097,962 -0.02(-0.69%)
Jul 14, 2008 3.243 3.243 3.147 3.147 461,514 -0.10(-2.96%)
Jul 11, 2008 3.280 3.300 3.227 3.243 328,752 -0.09(-2.74%)
Jul 10, 2008 3.306 3.342 3.294 3.335 316,960 -0.00(-0.14%)
Jul 09, 2008 3.335 3.383 3.325 3.340 246,461 -0.05(-1.42%)
Jul 08, 2008 3.292 3.388 3.195 3.388 708,412 +0.21(+6.66%)
Jul 07, 2008 3.347 3.347 3.164 3.176 420,587 -0.12(-3.71%)
Jul 04, 2008 3.296 3.361 3.275 3.299 183,720 +0.00(+0.00%)
Jul 03, 2008 3.296 3.361 3.275 3.299 183,720 -0.03(-0.94%)
Jul 02, 2008 3.340 3.412 3.316 3.330 373,433 -0.04(-1.07%)
Jul 01, 2008 3.419 3.419 3.361 3.366 173,780 -0.02(-0.64%)
Jun 30, 2008 3.457 3.457 3.388 3.388 248,871 +0.01(+0.28%)
Jun 27, 2008 3.419 3.421 3.342 3.378 243,560 -0.06(-1.68%)
Jun 26, 2008 3.419 3.457 3.359 3.436 499,561 +0.02(+0.63%)
Jun 25, 2008 3.349 3.421 3.311 3.414 265,990 +0.10(+2.93%)
Jun 24, 2008 3.301 3.328 3.263 3.317 375,369 +0.01(+0.40%)
Jun 23, 2008 3.280 3.306 3.267 3.304 429,011 -0.01(-0.22%)
Jun 20, 2008 3.340 3.340 3.246 3.311 303,183 +0.03(+0.95%)
Jun 19, 2008 3.330 3.340 3.280 3.280 340,252 -0.04(-1.09%)
Jun 18, 2008 3.332 3.349 3.316 3.316 264,725 -0.03(-1.00%)
Jun 17, 2008 3.311 3.349 3.308 3.349 348,202 +0.01(+0.29%)
Jun 16, 2008 3.292 3.340 3.292 3.340 304,823 +0.05(+1.39%)
Jun 13, 2008 3.287 3.323 3.287 3.294 218,025 -0.01(-0.36%)
Jun 12, 2008 3.311 3.352 3.292 3.306 224,384 +0.00(+0.07%)
Jun 11, 2008 3.433 3.436 3.304 3.304 519,269 -0.13(-3.71%)
Jun 10, 2008 3.503 3.553 3.431 3.431 373,487 -0.12(-3.25%)
Jun 09, 2008 3.541 3.565 3.529 3.546 176,985 +0.01(+0.41%)
Jun 06, 2008 3.556 3.556 3.517 3.532 346,292 -0.00(-0.14%)
Jun 05, 2008 3.513 3.537 3.510 3.537 294,476 +0.01(+0.41%)
Jun 04, 2008 3.541 3.541 3.520 3.522 205,975 -0.02(-0.53%)
Jun 03, 2008 3.544 3.556 3.532 3.541 341,817 -0.01(-0.15%)
Jun 02, 2008 3.544 3.575 3.544 3.546 420,250 +0.00(+0.07%)
May 30, 2008 3.565 3.575 3.544 3.544 181,842 -0.02(-0.61%)
May 29, 2008 3.589 3.604 3.565 3.565 221,771 -0.03(-0.93%)
May 28, 2008 3.599 3.601 3.580 3.599 160,994 +0.01(+0.18%)
May 27, 2008 3.575 3.613 3.570 3.593 197,584 +0.02(+0.56%)
May 26, 2008 3.551 3.589 3.551 3.573 0 +0.00(+0.00%)
May 23, 2008 3.551 3.589 3.551 3.573 269,045 +0.01(+0.41%)
May 22, 2008 3.565 3.577 3.541 3.558 158,613 -0.01(-0.40%)
May 21, 2008 3.580 3.592 3.556 3.573 129,611 +0.02(+0.54%)
May 20, 2008 3.587 3.604 3.541 3.553 283,708 -0.04(-1.07%)
May 19, 2008 3.623 3.645 3.589 3.592 516,168 -0.01(-0.16%)
May 16, 2008 3.577 3.611 3.563 3.598 218,000 +0.02(+0.56%)
May 15, 2008 3.549 3.580 3.539 3.577 228,343 +0.02(+0.54%)
May 14, 2008 3.527 3.581 3.513 3.558 241,067 +0.02(+0.54%)
May 13, 2008 3.568 3.568 3.517 3.539 239,335 -0.02(-0.61%)
May 12, 2008 3.589 3.597 3.561 3.561 231,506 -0.03(-0.87%)
May 09, 2008 3.601 3.601 3.580 3.592 121,582 +0.00(+0.00%)
May 08, 2008 3.565 3.592 3.563 3.592 242,394 +0.02(+0.47%)
May 07, 2008 3.589 3.601 3.570 3.575 371,452 -0.02(-0.47%)
May 06, 2008 3.570 3.592 3.563 3.592 303,500 +0.02(+0.61%)
May 05, 2008 3.594 3.604 3.568 3.570 175,828 -0.05(-1.26%)
May 02, 2008 3.568 3.625 3.568 3.616 280,216 +0.03(+0.80%)
May 01, 2008 3.565 3.587 3.558 3.587 321,431 +0.04(+1.22%)
Apr 30, 2008 3.520 3.551 3.517 3.544 179,499 +0.02(+0.68%)
Apr 29, 2008 3.522 3.532 3.503 3.520 244,525 -0.00(-0.07%)
Apr 28, 2008 3.484 3.527 3.484 3.522 378,074 +0.03(+0.96%)
Apr 25, 2008 3.496 3.496 3.465 3.489 170,738 -0.00(-0.07%)
Apr 24, 2008 3.477 3.580 3.426 3.491 360,543 +0.03(+0.97%)
Apr 23, 2008 3.436 3.460 3.412 3.457 230,557 +0.05(+1.48%)
Apr 22, 2008 3.421 3.431 3.376 3.407 185,826 +0.03(+0.78%)
Apr 21, 2008 3.505 3.604 3.380 3.380 497,863 -0.10(-2.76%)
Apr 18, 2008 3.412 3.481 3.404 3.477 454,805 +0.07(+2.05%)
Apr 17, 2008 3.366 3.431 3.366 3.407 228,830 +0.02(+0.57%)
Apr 16, 2008 3.373 3.408 3.373 3.388 318,126 +0.01(+0.43%)
Apr 15, 2008 3.431 3.431 3.364 3.373 362,341 -0.06(-1.68%)
Apr 14, 2008 3.496 3.496 3.402 3.431 216,493 +0.02(+0.63%)
Apr 11, 2008 3.455 3.474 3.371 3.409 356,901 -0.09(-2.61%)
Apr 10, 2008 3.462 3.501 3.459 3.501 230,170 +0.04(+1.11%)
Apr 09, 2008 3.455 3.472 3.438 3.462 246,819 -0.03(-0.76%)
Apr 08, 2008 3.489 3.503 3.477 3.489 269,295 +0.01(+0.28%)
Apr 07, 2008 3.496 3.504 3.477 3.479 462,526 +0.00(+0.07%)
Apr 04, 2008 3.496 3.498 3.462 3.477 168,931 -0.02(-0.55%)
Apr 03, 2008 3.489 3.497 3.462 3.496 270,960 +0.00(+0.14%)
Apr 02, 2008 3.450 3.498 3.450 3.491 503,627 +0.02(+0.55%)
Apr 01, 2008 3.457 3.472 3.438 3.472 230,336 +0.04(+1.19%)
Mar 31, 2008 3.452 3.455 3.414 3.431 141,099 +0.00(+0.00%)
Mar 28, 2008 3.484 3.484 3.431 3.431 142,813 -0.05(-1.45%)
Mar 27, 2008 3.498 3.508 3.460 3.481 211,086 -0.01(-0.34%)
Mar 26, 2008 3.460 3.508 3.368 3.493 663,977 +0.06(+1.89%)
Mar 25, 2008 3.484 3.484 3.400 3.428 279,700 -0.02(-0.63%)
Mar 24, 2008 3.412 3.484 3.412 3.450 464,919 +0.10(+3.09%)
Mar 21, 2008 3.292 3.361 3.280 3.347 273,041 +0.00(+0.00%)
Mar 20, 2008 3.292 3.361 3.280 3.347 273,041 +0.05(+1.38%)
Mar 19, 2008 3.306 3.316 3.258 3.301 309,314 +0.04(+1.10%)
Mar 18, 2008 3.207 3.304 3.186 3.265 510,287 +0.09(+2.80%)
Mar 17, 2008 3.267 3.289 3.116 3.176 781,264 -0.13(-3.93%)
Mar 14, 2008 3.320 3.323 3.270 3.306 301,281 -0.03(-0.79%)
Mar 13, 2008 3.299 3.340 3.248 3.332 294,447 +0.01(+0.43%)
Mar 12, 2008 3.328 3.335 3.292 3.318 270,960 -0.01(-0.22%)
Mar 11, 2008 3.299 3.325 3.275 3.325 235,781 +0.03(+0.87%)
Mar 10, 2008 3.332 3.335 3.275 3.296 633,905 -0.06(-1.93%)
Mar 07, 2008 3.316 3.361 3.292 3.361 299,887 +0.03(+0.79%)
Mar 06, 2008 3.340 3.361 3.332 3.335 446,605 -0.01(-0.22%)
Mar 05, 2008 3.287 3.349 3.287 3.342 464,919 +0.05(+1.38%)
Mar 04, 2008 3.280 3.306 3.280 3.296 330,063 -0.01(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.